Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		102.94	102.94	102.94	0	-0.02(-0.02%)
Dec 29, 2016	102.64	103.55	101.68	102.95	567,196	+0.25(+0.24%)
Dec 28, 2016	104.23	104.75	102.67	102.70	681,675	-1.00(-0.96%)
Dec 27, 2016	104.60	105.49	103.35	103.70	400,798	-0.73(-0.70%)
Dec 23, 2016		104.44	104.44	104.44	0	+1.07(+1.04%)
Dec 22, 2016	103.39	104.29	102.66	103.36	760,266	+0.07(+0.07%)
Dec 21, 2016	103.13	103.78	102.18	103.29	708,876	+0.37(+0.36%)
Dec 20, 2016	103.63	103.96	102.78	102.92	766,166	-0.26(-0.25%)
Dec 19, 2016	103.35	104.36	102.27	103.19	1,135,832	-0.42(-0.41%)
Dec 16, 2016	105.18	106.24	103.20	103.61	2,428,638	-1.44(-1.37%)
Dec 15, 2016	99.19	105.37	98.82	105.05	3,421,758	+6.79(+6.91%)
Dec 14, 2016	103.69	104.39	96.49	98.26	7,488,494	-7.20(-6.83%)
Dec 13, 2016	108.75	108.80	104.38	105.46	2,373,705	-2.89(-2.67%)
Dec 12, 2016	108.86	109.34	107.14	108.35	1,541,916	-0.09(-0.08%)
Dec 09, 2016	108.84	109.45	105.71	108.44	2,757,445	-0.40(-0.36%)
Dec 08, 2016	112.69	112.69	105.84	108.84	6,080,833	+1.08(+1.01%)
Dec 07, 2016	122.76	123.80	106.15	107.75	5,378,489	-14.52(-11.88%)
Dec 06, 2016	121.29	122.42	120.89	122.28	688,688	+1.54(+1.27%)
Dec 05, 2016	120.93	121.61	118.35	120.74	960,409	+0.12(+0.10%)
Dec 02, 2016	120.59	123.93	119.40	120.61	964,531	+0.54(+0.45%)
Dec 01, 2016	119.29	122.45	119.08	120.07	879,586	+1.04(+0.87%)
Nov 30, 2016	118.98	119.54	117.89	119.04	798,999	-0.16(-0.13%)
Nov 29, 2016	118.24	119.72	118.03	119.19	411,685	+0.51(+0.43%)
Nov 28, 2016	118.58	118.98	117.65	118.68	597,782	-0.41(-0.34%)
Nov 25, 2016	118.45	119.36	118.36	119.08	172,067	+1.05(+0.89%)
Nov 23, 2016		118.03	118.03	118.03	0	+0.77(+0.66%)
Nov 22, 2016	119.02	119.38	116.77	117.26	648,926	-1.72(-1.45%)
Nov 21, 2016	118.55	120.45	118.35	118.98	546,218	+0.39(+0.33%)
Nov 18, 2016	119.69	121.16	118.27	118.59	657,668	-1.19(-0.99%)
Nov 17, 2016	116.34	120.01	116.03	119.78	799,722	+3.66(+3.16%)
Nov 16, 2016	117.59	118.56	115.22	116.12	913,453	-2.22(-1.88%)
Nov 15, 2016	117.75	118.52	116.38	118.34	728,414	+1.21(+1.03%)
Nov 14, 2016	115.20	118.55	115.11	117.13	1,068,081	+2.33(+2.03%)
Nov 11, 2016	116.39	116.92	113.66	114.80	1,222,350	-2.19(-1.87%)
Nov 10, 2016	118.40	118.40	115.80	116.99	1,522,008	+1.68(+1.46%)
Nov 09, 2016	107.32	116.23	101.86	115.30	3,682,891	-8.51(-6.87%)
Nov 08, 2016	120.36	124.92	119.82	123.81	977,462	+3.06(+2.54%)
Nov 07, 2016	118.46	122.11	118.44	120.75	1,430,612	+4.39(+3.77%)
Nov 04, 2016	115.14	117.29	114.96	116.36	509,369	+1.64(+1.43%)
Nov 03, 2016	117.15	118.72	114.46	114.71	672,650	-2.18(-1.86%)
Nov 02, 2016	116.21	117.95	116.00	116.89	715,664	+0.59(+0.51%)
Nov 01, 2016	117.19	117.34	115.05	116.30	877,415	-0.41(-0.35%)
Oct 31, 2016	117.00	117.49	115.89	116.71	810,328	+0.17(+0.15%)
Oct 28, 2016	117.89	118.78	114.82	116.53	1,767,060	-1.76(-1.49%)
Oct 27, 2016	115.36	120.85	113.53	118.29	1,713,478	+3.15(+2.74%)
Oct 26, 2016	116.87	116.88	114.39	115.14	1,429,653	-2.43(-2.06%)
Oct 25, 2016	120.05	121.11	117.53	117.57	953,410	-2.73(-2.27%)
Oct 24, 2016	120.11	120.60	119.62	120.29	608,588	+0.83(+0.70%)
Oct 21, 2016	119.70	119.70	118.25	119.46	390,366	-0.90(-0.75%)
Oct 20, 2016	119.62	120.72	119.17	120.36	457,234	+0.63(+0.53%)
Oct 19, 2016	119.88	119.89	117.49	119.73	1,133,672	-1.94(-1.60%)
Oct 18, 2016	120.61	122.10	120.06	121.67	872,611	+2.31(+1.94%)
Oct 17, 2016	119.13	119.53	118.57	119.36	643,837	+0.10(+0.08%)
Oct 14, 2016	121.05	121.19	119.21	119.27	979,599	-1.27(-1.05%)
Oct 13, 2016	117.28	121.08	117.19	120.53	1,163,420	+2.73(+2.31%)
Oct 12, 2016	117.19	118.62	116.64	117.81	896,399	+0.74(+0.63%)
Oct 11, 2016	118.03	118.36	116.01	117.07	719,794	-1.25(-1.05%)
Oct 10, 2016	116.51	118.56	116.51	118.32	781,868	+2.15(+1.85%)
Oct 07, 2016	116.28	116.54	115.44	116.17	824,431	+0.16(+0.14%)
Oct 06, 2016	115.95	116.44	115.19	116.01	1,051,510	-0.09(-0.07%)
Oct 05, 2016	117.36	117.84	115.86	116.10	828,168	-0.79(-0.68%)
Oct 04, 2016	117.03	117.49	116.33	116.89	676,021	+0.13(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.